Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.976 | 9.050 | 8.976 | 9.009 | 430,953 | +0.03(+0.37%) |
May 29, 2008 | 8.935 | 9.001 | 8.935 | 8.976 | 228,709 | +0.02(+0.18%) |
May 28, 2008 | 8.894 | 8.993 | 8.886 | 8.960 | 207,927 | +0.09(+1.02%) |
May 27, 2008 | 8.853 | 8.886 | 8.796 | 8.870 | 555,586 | +0.03(+0.37%) |
May 26, 2008 | 8.861 | 8.935 | 8.820 | 8.837 | 199,573 | +0.00(+0.00%) |
May 23, 2008 | 8.861 | 8.935 | 8.820 | 8.837 | 199,573 | -0.02(-0.19%) |
May 22, 2008 | 8.878 | 8.927 | 8.837 | 8.853 | 316,087 | -0.04(-0.46%) |
May 21, 2008 | 8.870 | 8.960 | 8.861 | 8.894 | 51,873 | +0.00(+0.00%) |
May 20, 2008 | 8.853 | 8.902 | 8.845 | 8.894 | 132,344 | +0.00(+0.00%) |
May 19, 2008 | 8.919 | 9.017 | 8.853 | 8.894 | 410,790 | -0.07(-0.82%) |
May 16, 2008 | 9.009 | 9.017 | 8.927 | 8.968 | 248,919 | -0.05(-0.55%) |
May 15, 2008 | 8.935 | 9.034 | 8.911 | 9.017 | 314,558 | +0.06(+0.64%) |
May 14, 2008 | 8.853 | 8.968 | 8.853 | 8.960 | 269,432 | +0.13(+1.49%) |
May 13, 2008 | 8.771 | 8.919 | 8.763 | 8.829 | 139,775 | +0.07(+0.75%) |
May 12, 2008 | 8.714 | 8.771 | 8.714 | 8.763 | 46,819 | +0.05(+0.56%) |
May 09, 2008 | 8.714 | 8.755 | 8.689 | 8.714 | 125,931 | -0.02(-0.19%) |
May 08, 2008 | 8.730 | 8.771 | 8.689 | 8.730 | 78,608 | +0.01(+0.09%) |
May 07, 2008 | 8.689 | 8.730 | 8.689 | 8.722 | 115,048 | +0.00(+0.00%) |
May 06, 2008 | 8.656 | 8.730 | 8.599 | 8.722 | 382,692 | +0.05(+0.57%) |
May 05, 2008 | 8.771 | 8.771 | 8.566 | 8.673 | 470,569 | -0.11(-1.21%) |
May 02, 2008 | 8.804 | 8.804 | 8.747 | 8.779 | 174,015 | -0.01(-0.09%) |
May 01, 2008 | 8.763 | 8.812 | 8.755 | 8.788 | 550,857 | +0.02(+0.28%) |
Apr 30, 2008 | 8.779 | 8.779 | 8.738 | 8.763 | 441,365 | +0.02(+0.28%) |
Apr 29, 2008 | 8.738 | 8.779 | 8.738 | 8.738 | 185,742 | -0.03(-0.37%) |
Apr 28, 2008 | 8.755 | 8.779 | 8.738 | 8.771 | 153,782 | +0.00(+0.00%) |
Apr 25, 2008 | 8.779 | 8.788 | 8.755 | 8.771 | 56,089 | +0.00(+0.00%) |
Apr 24, 2008 | 8.771 | 8.788 | 8.738 | 8.771 | 118,675 | -0.02(-0.19%) |
Apr 23, 2008 | 8.697 | 8.796 | 8.697 | 8.788 | 107,228 | +0.07(+0.75%) |
Apr 22, 2008 | 8.706 | 8.738 | 8.706 | 8.722 | 282,959 | +0.01(+0.09%) |
Apr 21, 2008 | 8.714 | 8.730 | 8.706 | 8.714 | 111,757 | +0.00(+0.00%) |
Apr 18, 2008 | 8.755 | 8.755 | 8.689 | 8.714 | 217,848 | +0.01(+0.09%) |
Apr 17, 2008 | 8.681 | 8.722 | 8.656 | 8.706 | 440,002 | +0.02(+0.19%) |
Apr 16, 2008 | 8.673 | 8.706 | 8.665 | 8.689 | 269,806 | +0.07(+0.76%) |
Apr 15, 2008 | 8.665 | 8.689 | 8.624 | 8.624 | 230,371 | -0.02(-0.28%) |
Apr 14, 2008 | 8.665 | 8.738 | 8.648 | 8.648 | 123,488 | -0.02(-0.28%) |
Apr 11, 2008 | 8.665 | 8.689 | 8.648 | 8.673 | 167,312 | -0.01(-0.09%) |
Apr 10, 2008 | 8.706 | 8.706 | 8.665 | 8.681 | 176,986 | +0.01(+0.09%) |
Apr 09, 2008 | 8.722 | 8.755 | 8.650 | 8.673 | 307,812 | -0.11(-1.21%) |
Apr 08, 2008 | 8.648 | 8.779 | 8.648 | 8.779 | 252,940 | +0.11(+1.23%) |
Apr 07, 2008 | 8.738 | 8.755 | 8.656 | 8.673 | 696,398 | -0.08(-0.94%) |
Apr 04, 2008 | 8.747 | 8.788 | 8.730 | 8.755 | 250,609 | -0.02(-0.19%) |
Apr 03, 2008 | 8.771 | 8.812 | 8.656 | 8.771 | 410,652 | -0.02(-0.19%) |
Apr 02, 2008 | 8.820 | 8.845 | 8.779 | 8.788 | 801,548 | -0.02(-0.28%) |
Apr 01, 2008 | 8.853 | 8.878 | 8.812 | 8.812 | 1,296,723 | -0.07(-0.74%) |
Mar 31, 2008 | 8.935 | 8.968 | 8.771 | 8.878 | 1,254,768 | +0.32(+3.74%) |
Mar 28, 2008 | 8.730 | 8.755 | 8.361 | 8.558 | 352,102 | -0.05(-0.57%) |
Mar 27, 2008 | 8.607 | 8.763 | 8.288 | 8.607 | 271,585 | +0.05(+0.57%) |
Mar 26, 2008 | 8.181 | 8.607 | 8.165 | 8.558 | 168,865 | +0.37(+4.50%) |
Mar 25, 2008 | 7.714 | 8.312 | 7.566 | 8.189 | 489,374 | +0.43(+5.60%) |
Mar 24, 2008 | 7.861 | 7.927 | 7.615 | 7.755 | 345,706 | -0.11(-1.36%) |
Mar 21, 2008 | 8.033 | 8.115 | 7.812 | 7.861 | 62,977 | +0.00(+0.00%) |
Mar 20, 2008 | 8.033 | 8.115 | 7.812 | 7.861 | 62,977 | -0.06(-0.72%) |
Mar 19, 2008 | 8.181 | 8.181 | 7.886 | 7.919 | 134,630 | -0.28(-3.40%) |
Mar 18, 2008 | 7.952 | 8.206 | 7.706 | 8.197 | 247,038 | +0.29(+3.63%) |
Mar 17, 2008 | 8.115 | 8.173 | 7.796 | 7.911 | 214,262 | -0.45(-5.39%) |
Mar 14, 2008 | 8.419 | 8.419 | 8.279 | 8.361 | 158,559 | -0.05(-0.58%) |
Mar 13, 2008 | 7.894 | 8.591 | 7.894 | 8.411 | 366,854 | +0.62(+8.00%) |
Mar 12, 2008 | 7.861 | 7.968 | 7.730 | 7.788 | 217,818 | -0.08(-1.04%) |
Mar 11, 2008 | 8.001 | 8.042 | 7.656 | 7.870 | 669,654 | -0.18(-2.24%) |
Mar 10, 2008 | 8.599 | 8.607 | 7.919 | 8.050 | 381,728 | -0.64(-7.36%) |
Mar 07, 2008 | 8.566 | 8.738 | 8.566 | 8.689 | 57,124 | +0.07(+0.76%) |
Mar 06, 2008 | 8.771 | 8.870 | 8.591 | 8.624 | 62,969 | -0.18(-2.05%) |
Mar 05, 2008 | 8.706 | 8.919 | 8.632 | 8.804 | 74,409 | +0.14(+1.61%) |
Mar 04, 2008 | 8.722 | 8.747 | 8.443 | 8.665 | 98,484 | -0.07(-0.84%) |